618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191500,92554023700,8430,8430,8430,8430,29700
|
|
20230914,191400,92554023700,8430,8430,8430,8430,0
|
|
20230914,191300,92554023700,8430,8430,8430,8430,0
|
|
20230914,191200,92554023700,8430,8430,8430,8430,0
|
|
20230914,191100,92554023700,8430,8430,8430,8430,0
|
|
20230914,191000,92554023700,8430,8430,8430,8430,0
|
|
20230914,190900,92554023700,8430,8430,8430,8430,0
|
|
20230914,190800,92554023700,8430,8430,8430,8430,0
|
|
20230914,190700,92554023700,8430,8430,8430,8430,0
|
|
20230914,190600,92554023700,8430,8430,8430,8430,0
|
|
20230914,190500,92554023700,8430,8430,8430,8430,0
|
|
20230914,190400,92554023700,8430,8430,8430,8430,0
|
|
20230914,190300,92554023700,8430,8430,8430,8430,0
|
|
20230914,190200,92554023700,8430,8430,8430,8430,0
|
|
20230914,190100,92554023700,8430,8430,8430,8430,0
|
|
20230914,190000,92554023700,8430,8430,8430,8430,0
|
|
20230914,185900,92554023700,8430,8430,8430,8430,0
|
|
20230914,185800,92554023700,8430,8430,8430,8430,0
|
|
20230914,185700,92554023700,8430,8430,8430,8430,0
|
|
20230914,185600,92554023700,8430,8430,8430,8430,0
|
|
20230914,185500,92554023700,8430,8430,8430,8430,0
|
|
20230914,185400,92554023700,8430,8430,8430,8430,0
|
|
20230914,185300,92554023700,8430,8430,8430,8430,0
|
|
20230914,185200,92554023700,8430,8430,8430,8430,0
|
|
20230914,185100,92554023700,8430,8430,8430,8430,0
|
|
20230914,185000,92554023700,8430,8430,8430,8430,0
|
|
20230914,184900,92554023700,8430,8430,8430,8430,0
|
|
20230914,184800,92554023700,8430,8430,8430,8430,0
|
|
20230914,184700,92554023700,8430,8430,8430,8430,0
|
|
20230914,184600,92554023700,8430,8430,8430,8430,0
|
|
20230914,184500,92554023700,8430,8430,8430,8430,29700
|
|
20230914,184400,92554023700,8430,8430,8430,8430,0
|
|
20230914,184300,92554023700,8430,8430,8430,8430,0
|
|
20230914,184200,92554023700,8430,8430,8430,8430,0
|
|
20230914,184100,92554023700,8430,8430,8430,8430,0
|
|
20230914,184000,92554023700,8430,8430,8430,8430,0
|
|
20230914,183900,92554023700,8430,8430,8430,8430,0
|
|
20230914,183800,92554023700,8430,8430,8430,8430,0
|
|
20230914,183700,92554023700,8430,8430,8430,8430,0
|
|
20230914,183600,92554023700,8430,8430,8430,8430,0
|
|
20230914,183500,92554023700,8430,8430,8430,8430,0
|
|
20230914,183400,92554023700,8430,8430,8430,8430,0
|
|
20230914,183300,92554023700,8430,8430,8430,8430,0
|
|
20230914,183200,92554023700,8430,8430,8430,8430,0
|
|
20230914,183100,92554023700,8430,8430,8430,8430,0
|
|
20230914,183000,92554023700,8430,8430,8430,8430,0
|
|
20230914,182900,92554023700,8430,8430,8430,8430,0
|
|
20230914,182800,92554023700,8430,8430,8430,8430,0
|
|
20230914,182700,92554023700,8430,8430,8430,8430,0
|
|
20230914,182600,92554023700,8430,8430,8430,8430,0
|
|
20230914,182500,92554023700,8430,8430,8430,8430,0
|
|
20230914,182400,92554023700,8430,8430,8430,8430,0
|
|
20230914,182300,92554023700,8430,8430,8430,8430,0
|
|
20230914,182200,92554023700,8430,8430,8430,8430,0
|
|
20230914,182100,92554023700,8430,8430,8430,8430,0
|
|
20230914,182000,92554023700,8430,8430,8430,8430,0
|
|
20230914,181900,92554023700,8430,8430,8430,8430,0
|
|
20230914,181800,92554023700,8430,8430,8430,8430,0
|
|
20230914,181700,92554023700,8430,8430,8430,8430,0
|
|
20230914,181600,92554023700,8430,8430,8430,8430,0
|
|
20230914,181500,92554023700,8430,8430,8430,8430,29700
|
|
20230914,181400,92554023700,8430,8430,8430,8430,0
|
|
20230914,181300,92554023700,8430,8430,8430,8430,0
|
|
20230914,181200,92554023700,8430,8430,8430,8430,0
|
|
20230914,181100,92554023700,8430,8430,8430,8430,0
|
|
20230914,181000,92554023700,8430,8430,8430,8430,0
|
|
20230914,180900,92554023700,8430,8430,8430,8430,0
|
|
20230914,180800,92554023700,8430,8430,8430,8430,0
|
|
20230914,180700,92554023700,8430,8430,8430,8430,0
|
|
20230914,180600,92554023700,8430,8430,8430,8430,0
|
|
20230914,180500,92554023700,8430,8430,8430,8430,0
|
|
20230914,180400,92554023700,8430,8430,8430,8430,0
|
|
20230914,180300,92554023700,8430,8430,8430,8430,0
|
|
20230914,180200,92554023700,8430,8430,8430,8430,0
|
|
20230914,180100,92554023700,8430,8430,8430,8430,0
|
|
20230914,180000,92554023700,8430,8430,8430,8430,0
|
|
20230914,175900,92554023700,8430,8430,8430,8430,0
|
|
20230914,175800,92554023700,8430,8430,8430,8430,0
|
|
20230914,175700,92554023700,8430,8430,8430,8430,0
|
|
20230914,175600,92554023700,8430,8430,8430,8430,0
|
|
20230914,175500,92554023700,8430,8430,8430,8430,0
|
|
20230914,175400,92554023700,8430,8430,8430,8430,0
|
|
20230914,175300,92554023700,8430,8430,8430,8430,0
|
|
20230914,175200,92554023700,8430,8430,8430,8430,0
|
|
20230914,175100,92554023700,8430,8430,8430,8430,0
|
|
20230914,175000,92554023700,8430,8430,8430,8430,0
|
|
20230914,174900,92554023700,8430,8430,8430,8430,0
|
|
20230914,174800,92554023700,8430,8430,8430,8430,0
|
|
20230914,174700,92554023700,8430,8430,8430,8430,0
|
|
20230914,174600,92554023700,8430,8430,8430,8430,0
|
|
20230914,174500,92554023700,8430,8430,8430,8430,29700
|
|
20230914,174400,92554023700,8430,8430,8430,8430,0
|
|
20230914,174300,92554023700,8430,8430,8430,8430,0
|
|
20230914,174200,92554023700,8430,8430,8430,8430,0
|
|
20230914,174100,92554023700,8430,8430,8430,8430,0
|
|
20230914,174000,92554023700,8430,8430,8430,8430,0
|
|
20230914,173900,92554023700,8430,8430,8430,8430,0
|
|
20230914,173800,92554023700,8430,8430,8430,8430,0
|
|
20230914,173700,92554023700,8430,8430,8430,8430,0
|
|
20230914,173600,92554023700,8430,8430,8430,8430,0
|
|
20230914,173500,92554023700,8430,8430,8430,8430,0
|
|
20230914,173400,92554023700,8430,8430,8430,8430,0
|
|
20230914,173300,92554023700,8430,8430,8430,8430,0
|
|
20230914,173200,92554023700,8430,8430,8430,8430,0
|
|
20230914,173100,92554023700,8430,8430,8430,8430,0
|
|
20230914,173000,92554023700,8430,8430,8430,8430,0
|
|
20230914,172900,92554023700,8430,8430,8430,8430,0
|
|
20230914,172800,92554023700,8430,8430,8430,8430,0
|
|
20230914,172700,92554023700,8430,8430,8430,8430,0
|
|
20230914,172600,92554023700,8430,8430,8430,8430,0
|
|
20230914,172500,92554023700,8430,8430,8430,8430,0
|
|
20230914,172400,92554023700,8430,8430,8430,8430,0
|
|
20230914,172300,92554023700,8430,8430,8430,8430,0
|
|
20230914,172200,92554023700,8430,8430,8430,8430,0
|
|
20230914,172100,92554023700,8430,8430,8430,8430,0
|
|
20230914,172000,92554023700,8430,8430,8430,8430,0
|
|
20230914,171900,92554023700,8430,8430,8430,8430,0
|
|
20230914,171800,92554023700,8430,8430,8430,8430,0
|
|
20230914,171700,92554023700,8430,8430,8430,8430,0
|
|
20230914,171600,92554023700,8430,8430,8430,8430,0
|
|
20230914,171500,92554023700,8430,8430,8430,8430,29700
|
|
20230914,171400,92554023700,8430,8430,8430,8430,0
|
|
20230914,171300,92554023700,8430,8430,8430,8430,0
|
|
20230914,171200,92554023700,8430,8430,8430,8430,0
|
|
20230914,171100,92554023700,8430,8430,8430,8430,0
|
|
20230914,171000,92554023700,8430,8430,8430,8430,0
|
|
20230914,170900,92554023700,8430,8430,8430,8430,0
|
|
20230914,170800,92554023700,8430,8430,8430,8430,0
|
|
20230914,170700,92554023700,8430,8430,8430,8430,0
|
|
20230914,170600,92554023700,8430,8430,8430,8430,0
|
|
20230914,170500,92554023700,8430,8430,8430,8430,0
|
|
20230914,170400,92554023700,8430,8430,8430,8430,0
|
|
20230914,170300,92554023700,8430,8430,8430,8430,0
|
|
20230914,170200,92554023700,8430,8430,8430,8430,0
|
|
20230914,170100,92554023700,8430,8430,8430,8430,0
|
|
20230914,170000,92554023700,8430,8430,8430,8430,0
|
|
20230914,165900,92554023700,8430,8430,8430,8430,0
|
|
20230914,165800,92554023700,8430,8430,8430,8430,0
|
|
20230914,165700,92554023700,8430,8430,8430,8430,0
|
|
20230914,165600,92554023700,8430,8430,8430,8430,0
|
|
20230914,165500,92554023700,8430,8430,8430,8430,0
|
|
20230914,165400,92554023700,8430,8430,8430,8430,0
|
|
20230914,165300,92554023700,8430,8430,8430,8430,0
|
|
20230914,165200,92554023700,8430,8430,8430,8430,0
|
|
20230914,165100,92554023700,8430,8430,8430,8430,0
|
|
20230914,165000,92554023700,8430,8430,8430,8430,0
|
|
20230914,164900,92554023700,8430,8430,8430,8430,0
|
|
20230914,164800,92554023700,8430,8430,8430,8430,0
|
|
20230914,164700,92554023700,8430,8430,8430,8430,0
|
|
20230914,164600,92554023700,8430,8430,8430,8430,0
|
|
20230914,164500,92554023700,8430,8430,8430,8430,29700
|
|
20230914,164400,92554023700,8430,8430,8430,8430,0
|
|
20230914,164300,92554023700,8430,8430,8430,8430,0
|
|
20230914,164200,92554023700,8430,8430,8430,8430,0
|
|
20230914,164100,92554023700,8430,8430,8430,8430,0
|
|
20230914,164000,92554023700,8430,8430,8430,8430,0
|
|
20230914,163900,92554023700,8430,8430,8430,8430,0
|
|
20230914,163800,92554023700,8430,8430,8430,8430,0
|
|
20230914,163700,92554023700,8430,8430,8430,8430,0
|
|
20230914,163600,92554023700,8430,8430,8430,8430,0
|
|
20230914,163500,92554023700,8430,8430,8430,8430,0
|
|
20230914,163400,92554023700,8430,8430,8430,8430,0
|
|
20230914,163300,92554023700,8430,8430,8430,8430,0
|
|
20230914,163200,92554023700,8430,8430,8430,8430,0
|
|
20230914,163100,92554023700,8430,8430,8430,8430,0
|
|
20230914,163000,92554023700,8430,8430,8430,8430,0
|
|
20230914,162900,92554023700,8430,8430,8430,8430,0
|
|
20230914,162800,92554023700,8430,8430,8430,8430,0
|
|
20230914,162700,92554023700,8430,8430,8430,8430,0
|
|
20230914,162600,92554023700,8430,8430,8430,8430,0
|
|
20230914,162500,92554023700,8430,8430,8430,8430,0
|
|
20230914,162400,92554023700,8430,8430,8430,8430,0
|
|
20230914,162300,92554023700,8430,8430,8430,8430,0
|
|
20230914,162200,92554023700,8430,8430,8430,8430,0
|
|
20230914,162100,92554023700,8430,8430,8430,8430,0
|
|
20230914,162000,92554023700,8430,8430,8430,8430,0
|
|
20230914,161900,92554023700,8430,8430,8430,8430,0
|
|
20230914,161800,92554023700,8430,8430,8430,8430,0
|
|
20230914,161700,92554023700,8430,8430,8430,8430,0
|
|
20230914,161600,92554023700,8430,8430,8430,8430,0
|
|
20230914,161500,92554023700,8430,8430,8430,8430,29700
|
|
20230914,161400,92554023700,8430,8430,8430,8430,0
|
|
20230914,161300,92554023700,8430,8430,8430,8430,0
|
|
20230914,161200,92554023700,8430,8430,8430,8430,0
|
|
20230914,161100,92554023700,8430,8430,8430,8430,0
|
|
20230914,161000,92554023700,8430,8430,8430,8430,0
|
|
20230914,160900,92554023700,8430,8430,8430,8430,0
|
|
20230914,160800,92554023700,8430,8430,8430,8430,0
|
|
20230914,160700,92554023700,8430,8430,8430,8430,0
|
|
20230914,160600,92554023700,8430,8430,8430,8430,0
|
|
20230914,160500,92554023700,8430,8430,8430,8430,0
|
|
20230914,160400,92554023700,8430,8430,8430,8430,0
|
|
20230914,160300,92554023700,8430,8430,8430,8430,0
|
|
20230914,160200,92554023700,8430,8430,8430,8430,0
|
|
20230914,160100,92554023700,8430,8430,8430,8430,0
|
|
20230914,160000,92554023700,8430,8430,8430,8430,0
|
|
20230914,155900,92554023700,8430,8430,8430,8430,0
|
|
20230914,155800,92554023700,8430,8430,8430,8430,0
|
|
20230914,155700,92554023700,8430,8430,8430,8430,0
|
|
20230914,155600,92554023700,8430,8430,8430,8430,0
|
|
20230914,155500,92554023700,8430,8430,8430,8430,0
|
|
20230914,155400,92554023700,8430,8430,8430,8430,0
|
|
20230914,155300,92554023700,8430,8430,8430,8430,0
|
|
20230914,155200,92554023700,8430,8430,8430,8430,0
|
|
20230914,155100,92554023700,8430,8430,8430,8430,0
|
|
20230914,155000,92554023700,8430,8430,8430,8430,0
|
|
20230914,154900,92554023700,8430,8430,8430,8430,0
|
|
20230914,154800,92554023700,8430,8430,8430,8430,0
|
|
20230914,154700,92554023700,8430,8430,8430,8430,0
|
|
20230914,154600,92554023700,8430,8430,8430,8430,0
|
|
20230914,154500,92554023700,8430,8430,8430,8430,29700
|
|
20230914,154400,92554023700,8430,8430,8430,8430,0
|
|
20230914,154300,92554023700,8430,8430,8430,8430,0
|
|
20230914,154200,92554023700,8430,8430,8430,8430,0
|
|
20230914,154100,92554023700,8430,8430,8430,8430,0
|
|
20230914,154000,92554023700,8430,8430,8430,8430,0
|
|
20230914,153900,92554023700,8430,8430,8430,8430,0
|
|
20230914,153800,92554023700,8430,8430,8430,8430,0
|
|
20230914,153700,92554023700,8430,8430,8430,8430,0
|
|
20230914,153600,92554023700,8430,8430,8430,8430,0
|
|
20230914,153500,92554023700,8430,8430,8430,8430,0
|
|
20230914,153400,92554023700,8430,8430,8430,8430,0
|
|
20230914,153300,92554023700,8430,8430,8430,8430,0
|
|
20230914,153200,92554023700,8430,8430,8430,8430,0
|
|
20230914,153100,92554023700,8430,8430,8430,8430,0
|
|
20230914,153000,92554023700,8430,8430,8430,8430,29700
|
|
20230914,152900,92303652700,8410,8410,8410,8410,0
|
|
20230914,152800,92303652700,8410,8410,8410,8410,0
|
|
20230914,152700,92303652700,8410,8410,8410,8410,0
|
|
20230914,152600,92303652700,8410,8410,8410,8410,0
|
|
20230914,152500,92303652700,8410,8410,8410,8410,0
|
|
20230914,152400,92303652700,8410,8410,8410,8410,0
|
|
20230914,152300,92303652700,8410,8410,8410,8410,0
|
|
20230914,152200,92303652700,8410,8410,8410,8410,0
|
|
20230914,152100,92303652700,8410,8410,8410,8410,0
|
|
20230914,152000,92303652700,8410,8410,8410,8410,0
|
|
20230914,151900,92303652700,8410,8430,8450,8400,19195
|
|
20230914,151800,92142069880,8460,8360,8500,8350,35730
|
|
20230914,151700,91840612230,8370,8310,8370,8310,9827
|
|
20230914,151600,91758660700,8310,8270,8320,8260,12717
|
|
20230914,151500,91653393610,8270,8280,8290,8260,3454
|
|
20230914,151400,91624844190,8290,8280,8290,8270,5084
|
|
20230914,151300,91582754950,8280,8320,8320,8280,6524
|
|
20230914,151200,91528650110,8320,8300,8340,8300,8462
|
|
20230914,151100,91458323930,8300,8320,8320,8300,2991
|
|
20230914,151000,91433466920,8310,8310,8320,8300,9412
|
|
20230914,150900,91355297900,8310,8300,8320,8280,4598
|
|
20230914,150800,91317126630,8290,8280,8310,8270,5862
|
|
20230914,150700,91268500630,8280,8290,8290,8270,3257
|
|
20230914,150600,91241519330,8290,8260,8290,8250,13138
|
|
20230914,150500,91132932180,8260,8280,8300,8260,7890
|
|
20230914,150400,91067665440,8280,8300,8310,8280,4796
|
|
20230914,150300,91027887970,8300,8320,8320,8300,1576
|
|
20230914,150200,91014800960,8320,8320,8330,8320,1717
|
|
20230914,150100,91000505570,8320,8340,8340,8310,3490
|
|
20230914,150000,90971433720,8340,8340,8370,8320,4382
|
|
20230914,145900,90934879610,8340,8340,8360,8340,5501
|
|
20230914,145800,90888949160,8340,8300,8340,8300,4311
|
|
20230914,145700,90853100220,8300,8290,8300,8270,5222
|
|
20230914,145600,90809812590,8290,8320,8330,8280,6716
|
|
20230914,145500,90754050750,8320,8310,8330,8300,7348
|
|
20230914,145400,90692974070,8320,8290,8320,8290,6496
|
|
20230914,145300,90638987420,8280,8280,8320,8270,17895
|
|
20230914,145200,90490650390,8290,8310,8320,8280,13637
|
|
20230914,145100,90377535970,8310,8350,8350,8310,6400
|
|
20230914,145000,90324232440,8350,8330,8370,8330,1658
|
|
20230914,144900,90310376160,8360,8360,8370,8340,3407
|
|
20230914,144800,90281902210,8360,8330,8360,8330,1565
|
|
20230914,144700,90268831770,8330,8310,8330,8300,2686
|
|
20230914,144600,90246501980,8310,8320,8330,8300,6264
|
|
20230914,144500,90194454530,8320,8330,8350,8320,4634
|
|
20230914,144400,90155880370,8330,8350,8360,8330,2954
|
|
20230914,144300,90131231300,8360,8340,8370,8340,7304
|
|
20230914,144200,90070207950,8340,8340,8350,8330,6894
|
|
20230914,144100,90012752710,8340,8340,8360,8320,11186
|
|
20230914,144000,89919472430,8330,8360,8380,8330,11665
|
|
20230914,143900,89821947660,8360,8380,8380,8360,4420
|
|
20230914,143800,89784954220,8380,8400,8400,8380,5097
|
|
20230914,143700,89742194600,8400,8400,8410,8400,4337
|
|
20230914,143600,89705760290,8400,8430,8430,8400,9228
|
|
20230914,143500,89628199560,8420,8440,8460,8420,6729
|
|
20230914,143400,89571381400,8450,8470,8470,8440,5189
|
|
20230914,143300,89527553720,8460,8440,8460,8420,9148
|
|
20230914,143200,89450277900,8440,8460,8460,8440,4120
|
|
20230914,143100,89415448660,8460,8480,8490,8460,3536
|
|
20230914,143000,89385503580,8490,8470,8490,8470,2336
|
|
20230914,142900,89365697750,8460,8450,8460,8450,3511
|
|
20230914,142800,89336002120,8450,8460,8470,8420,9010
|
|
20230914,142700,89259929280,8470,8500,8500,8470,6889
|
|
20230914,142600,89201507430,8500,8510,8510,8470,12963
|
|
20230914,142500,89091454690,8480,8490,8530,8470,23005
|
|
20230914,142400,88896010340,8480,8450,8480,8430,19313
|
|
20230914,142300,88732711580,8440,8450,8450,8430,3674
|
|
20230914,142200,88701727760,8450,8410,8460,8410,6807
|
|
20230914,142100,88644384370,8420,8410,8430,8410,3974
|
|
20230914,142000,88610928250,8410,8380,8430,8380,5629
|
|
20230914,141900,88563603010,8380,8430,8430,8380,7526
|
|
20230914,141800,88500401790,8420,8400,8460,8400,19309
|
|
20230914,141700,88337744190,8400,8390,8400,8390,3673
|
|
20230914,141600,88306896520,8390,8350,8400,8350,7983
|
|
20230914,141500,88239953400,8350,8370,8370,8350,3557
|
|
20230914,141400,88210233310,8370,8380,8380,8360,2003
|
|
20230914,141300,88193471150,8380,8370,8380,8370,3662
|
|
20230914,141200,88162799770,8360,8380,8390,8360,11517
|
|
20230914,141100,88066257810,8380,8340,8380,8330,8499
|
|
20230914,141000,87995215140,8340,8350,8360,8340,1224
|
|
20230914,140900,87985005630,8350,8360,8360,8340,3329
|
|
20230914,140800,87957183590,8360,8360,8380,8360,4266
|
|
20230914,140700,87921493130,8360,8370,8380,8360,2248
|
|
20230914,140600,87902687940,8370,8320,8390,8310,5984
|
|
20230914,140500,87852675780,8310,8280,8320,8280,7894
|
|
20230914,140400,87787179490,8270,8290,8290,8270,5912
|
|
20230914,140300,87738190560,8290,8290,8300,8280,4640
|
|
20230914,140200,87699728350,8280,8280,8290,8270,3172
|
|
20230914,140100,87673462360,8280,8290,8290,8280,3119
|
|
20230914,140000,87647626390,8290,8300,8300,8260,17246
|
|
20230914,135900,87504776500,8310,8330,8330,8300,9118
|
|
20230914,135800,87428934590,8330,8340,8350,8330,2728
|
|
20230914,135700,87406204020,8340,8370,8370,8340,4964
|
|
20230914,135600,87364777960,8370,8380,8390,8370,1940
|
|
20230914,135500,87348521870,8380,8390,8390,8350,5196
|
|
20230914,135400,87305061480,8390,8340,8390,8340,18069
|
|
20230914,135300,87153936740,8340,8370,8380,8340,7733
|
|
20230914,135200,87089275830,8370,8390,8400,8370,11567
|
|
20230914,135100,86992321590,8400,8370,8400,8370,5252
|
|
20230914,135000,86948295740,8370,8370,8380,8360,4464
|
|
20230914,134900,86910933140,8360,8360,8370,8350,5253
|
|
20230914,134800,86866992190,8370,8370,8380,8360,4911
|
|
20230914,134700,86825920110,8370,8360,8370,8360,1560
|
|
20230914,134600,86812863110,8360,8360,8380,8360,7107
|
|
20230914,134500,86753385310,8350,8360,8370,8350,1976
|
|
20230914,134400,86736874880,8360,8340,8360,8340,3153
|
|
20230914,134300,86710529170,8340,8340,8350,8340,463
|
|
20230914,134200,86706667740,8340,8340,8350,8330,1953
|
|
20230914,134100,86690378690,8340,8370,8370,8340,5849
|
|
20230914,134000,86641542550,8360,8370,8370,8360,3948
|
|
20230914,133900,86608513920,8370,8350,8380,8350,4064
|
|
20230914,133800,86574533400,8350,8350,8350,8350,1213
|
|
20230914,133700,86564404850,8360,8350,8370,8330,4258
|
|
20230914,133600,86528884480,8350,8370,8380,8350,1199
|
|
20230914,133500,86518850430,8380,8360,8380,8360,8747
|
|
20230914,133400,86445608050,8350,8320,8350,8320,1920
|
|
20230914,133300,86429604800,8320,8330,8330,8300,6903
|
|
20230914,133200,86372170200,8330,8330,8340,8310,8483
|
|
20230914,133100,86301511480,8320,8330,8340,8320,7974
|
|
20230914,133000,86235118700,8330,8360,8360,8330,5850
|
|
20230914,132900,86186297390,8360,8360,8370,8350,4405
|
|
20230914,132800,86149465520,8360,8340,8360,8330,4281
|
|
20230914,132700,86113732370,8340,8330,8340,8320,4330
|
|
20230914,132600,86077693750,8330,8330,8370,8320,13783
|
|
20230914,132500,85962750300,8330,8340,8350,8310,15872
|
|
20230914,132400,85830528200,8340,8260,8340,8240,25847
|
|
20230914,132300,85616321520,8250,8250,8260,8240,11325
|
|
20230914,132200,85522892880,8250,8260,8270,8240,9421
|
|
20230914,132100,85445146130,8260,8230,8260,8220,21815
|
|
20230914,132000,85265417760,8230,8220,8240,8220,8518
|
|
20230914,131900,85195314810,8220,8220,8240,8220,10505
|
|
20230914,131800,85108901040,8230,8220,8250,8220,18455
|
|
20230914,131700,84956952510,8230,8240,8240,8180,60348
|
|
20230914,131600,84461294130,8240,8240,8300,8230,42217
|
|
20230914,131500,84112764560,8250,8280,8290,8250,14798
|
|
20230914,131400,83990360070,8290,8250,8300,8230,36364
|
|
20230914,131300,83690219730,8250,8290,8300,8250,17540
|
|
20230914,131200,83545169860,8290,8280,8300,8260,18526
|
|
20230914,131100,83391827260,8270,8290,8290,8230,46950
|
|
20230914,131000,83003736000,8300,8330,8340,8270,44900
|
|
20230914,130900,82631111360,8340,8440,8450,8340,54831
|
|
20230914,130800,82170733250,8440,8440,8450,8430,4187
|
|
20230914,130700,82135397470,8440,8440,8480,8440,5175
|
|
20230914,130600,82091649910,8440,8470,8470,8430,5184
|
|
20230914,130500,82047875540,8470,8500,8500,8460,3571
|
|
20230914,130400,82017594280,8490,8490,8500,8480,4836
|
|
20230914,130300,81976543840,8480,8480,8490,8480,2740
|
|
20230914,130200,81953292210,8480,8460,8480,8450,3946
|
|
20230914,130100,81919880850,8450,8440,8460,8440,2843
|
|
20230914,130000,81895867960,8440,8430,8440,8430,3954
|
|
20230914,125900,81862509040,8430,8440,8450,8420,11378
|
|
20230914,125800,81766572540,8440,8440,8450,8430,7617
|
|
20230914,125700,81702286220,8440,8460,8470,8440,8334
|
|
20230914,125600,81631855030,8460,8460,8470,8450,2679
|
|
20230914,125500,81609174280,8460,8490,8490,8460,2220
|
|
20230914,125400,81590363630,8500,8470,8500,8460,6039
|
|
20230914,125300,81539221160,8470,8460,8470,8450,4934
|
|
20230914,125200,81497471180,8460,8480,8490,8420,28015
|
|
20230914,125100,81260759670,8490,8520,8520,8480,10664
|
|
20230914,125000,81170113420,8520,8520,8530,8510,4462
|
|
20230914,124900,81132103910,8530,8530,8530,8520,2512
|
|
20230914,124800,81110687870,8530,8540,8540,8520,5075
|
|
20230914,124700,81067431140,8540,8570,8580,8530,2093
|
|
20230914,124600,81049538140,8570,8530,8580,8520,9256
|
|
20230914,124500,80970318770,8530,8520,8530,8500,7915
|
|
20230914,124400,80902926630,8520,8530,8530,8500,7113
|
|
20230914,124300,80842436750,8530,8540,8540,8510,12451
|
|
20230914,124200,80736327780,8540,8530,8540,8530,3692
|
|
20230914,124100,80704833810,8530,8530,8540,8520,7300
|
|
20230914,124000,80642582910,8530,8510,8560,8510,9733
|
|
20230914,123900,80559483320,8520,8520,8530,8510,9218
|
|
20230914,123800,80480979610,8530,8520,8550,8520,11693
|
|
20230914,123700,80381198550,8520,8510,8540,8510,8834
|
|
20230914,123600,80305948830,8510,8530,8540,8480,34303
|
|
20230914,123500,80014307440,8540,8550,8590,8540,18378
|
|
20230914,123400,79857021550,8560,8590,8620,8520,27372
|
|
20230914,123300,79622517030,8600,8620,8630,8580,19275
|
|
20230914,123200,79456650990,8610,8610,8620,8570,21810
|
|
20230914,123100,79269266070,8620,8640,8640,8600,22579
|
|
20230914,123000,79074724280,8640,8720,8720,8610,47979
|
|
20230914,122900,78658858030,8710,8690,8740,8690,19595
|
|
20230914,122800,78488228270,8710,8770,8770,8670,35941
|
|
20230914,122700,78174696520,8760,8780,8820,8760,72558
|
|
20230914,122600,77536907590,8780,8690,8800,8680,80108
|
|
20230914,122500,76835512010,8700,8670,8700,8660,31535
|
|
20230914,122400,76562072380,8680,8660,8680,8650,23398
|
|
20230914,122300,76359337730,8650,8640,8660,8640,16079
|
|
20230914,122200,76220312640,8650,8600,8650,8590,34852
|
|
20230914,122100,75919412710,8600,8590,8600,8570,26006
|
|
20230914,122000,75696123420,8580,8560,8590,8550,20723
|
|
20230914,121900,75518503200,8550,8540,8560,8520,11589
|
|
20230914,121800,75419569000,8530,8520,8560,8520,8104
|
|
20230914,121700,75350368540,8530,8550,8560,8520,8208
|
|
20230914,121600,75280269400,8540,8550,8560,8510,16439
|
|
20230914,121500,75139852300,8560,8510,8560,8500,26848
|
|
20230914,121400,74910540280,8500,8520,8520,8490,3928
|
|
20230914,121300,74877118030,8510,8490,8520,8490,4082
|
|
20230914,121200,74842412110,8490,8510,8520,8490,10522
|
|
20230914,121100,74752868020,8520,8480,8520,8480,7820
|
|
20230914,121000,74686304580,8500,8480,8520,8470,10581
|
|
20230914,120900,74596399130,8490,8460,8490,8450,4613
|
|
20230914,120800,74557335640,8450,8480,8480,8430,10092
|
|
20230914,120700,74471983240,8450,8430,8480,8420,11265
|
|
20230914,120600,74376747980,8430,8510,8520,8420,28438
|
|
20230914,120500,74135868230,8500,8490,8520,8490,4872
|
|
20230914,120400,74094464250,8490,8500,8520,8490,6433
|
|
20230914,120300,74039786100,8500,8470,8510,8470,4647
|
|
20230914,120200,74000310480,8470,8480,8490,8470,6476
|
|
20230914,120100,73945405700,8480,8470,8490,8470,3988
|
|
20230914,120000,73911590590,8470,8500,8510,8470,6502
|
|
20230914,115900,73856392310,8500,8520,8530,8500,2222
|
|
20230914,115800,73837491840,8510,8530,8530,8490,13535
|
|
20230914,115700,73722408730,8530,8510,8540,8510,5552
|
|
20230914,115600,73675088600,8510,8510,8520,8500,5913
|
|
20230914,115500,73624758100,8500,8530,8550,8500,7850
|
|
20230914,115400,73557855860,8540,8560,8580,8540,14120
|
|
20230914,115300,73436977670,8560,8530,8570,8530,6850
|
|
20230914,115200,73378463640,8540,8560,8570,8540,11725
|
|
20230914,115100,73278176530,8560,8530,8560,8520,11838
|
|
20230914,115000,73176968210,8530,8500,8530,8500,14741
|
|
20230914,114900,73051370840,8510,8480,8510,8470,6601
|
|
20230914,114800,72995342450,8470,8510,8510,8460,12869
|
|
20230914,114700,72886168830,8510,8510,8530,8500,7604
|
|
20230914,114600,72821408890,8520,8500,8520,8490,7265
|
|
20230914,114500,72759597430,8500,8500,8500,8470,16424
|
|
20230914,114400,72620174180,8500,8470,8510,8470,6585
|
|
20230914,114300,72564307010,8470,8460,8470,8460,2925
|
|
20230914,114200,72539544040,8460,8470,8470,8430,12623
|
|
20230914,114100,72432901570,8470,8450,8490,8440,23675
|
|
20230914,114000,72232514860,8460,8450,8470,8440,4035
|
|
20230914,113900,72198397660,8450,8430,8460,8430,9014
|
|
20230914,113800,72122285100,8440,8450,8450,8430,3715
|
|
20230914,113700,72090919620,8450,8420,8450,8410,5559
|
|
20230914,113600,72044054150,8420,8450,8450,8410,11240
|
|
20230914,113500,71949439060,8450,8460,8470,8430,9889
|
|
20230914,113400,71865907030,8470,8530,8530,8450,21686
|
|
20230914,113300,71681898030,8530,8490,8530,8490,18497
|
|
20230914,113200,71524382610,8490,8480,8500,8480,7948
|
|
20230914,113100,71456938100,8480,8470,8500,8460,12865
|
|
20230914,113000,71347882680,8470,8400,8470,8400,14305
|
|
20230914,112900,71227358230,8420,8420,8420,8390,7966
|
|
20230914,112800,71160402960,8420,8420,8430,8400,14695
|
|
20230914,112700,71036657820,8410,8410,8410,8360,17847
|
|
20230914,112600,70887031710,8410,8460,8470,8410,20927
|
|
20230914,112500,70710368900,8450,8410,8450,8400,20099
|
|
20230914,112400,70540918710,8390,8450,8450,8390,28222
|
|
20230914,112300,70303172170,8450,8420,8450,8400,24651
|
|
20230914,112200,70095585560,8420,8360,8440,8340,26490
|
|
20230914,112100,69873565500,8360,8400,8410,8310,70804
|
|
20230914,112000,69282149460,8410,8420,8450,8400,38120
|
|
20230914,111900,68961269070,8430,8480,8500,8410,45709
|
|
20230914,111800,68575626730,8490,8570,8570,8470,40379
|
|
20230914,111700,68231475180,8560,8500,8570,8500,17063
|
|
20230914,111600,68085968410,8510,8570,8580,8500,29902
|
|
20230914,111500,67830334600,8560,8530,8580,8500,35291
|
|
20230914,111400,67528574270,8530,8450,8530,8450,50589
|
|
20230914,111300,67099105520,8450,8510,8510,8440,38651
|
|
20230914,111200,66771395090,8500,8440,8520,8420,73646
|
|
20230914,111100,66147736920,8440,8410,8490,8400,90184
|
|
20230914,111000,65386507460,8420,8560,8580,8400,133864
|
|
20230914,110900,64249934990,8580,8640,8660,8500,114622
|
|
20230914,110800,63266638270,8630,8740,8750,8620,45983
|
|
20230914,110700,62867383020,8730,8750,8760,8630,65324
|
|
20230914,110600,62299181960,8750,8710,8790,8700,43397
|
|
20230914,110500,61919724610,8710,8800,8810,8690,113853
|
|
20230914,110400,60926248620,8800,8890,8890,8800,42297
|
|
20230914,110300,60552030980,8890,8860,8890,8860,14672
|
|
20230914,110200,60421795350,8870,8960,8960,8870,26929
|
|
20230914,110100,60181719230,8960,8980,9000,8950,16931
|
|
20230914,110000,60029748940,8980,8910,8990,8910,13982
|
|
20230914,105900,59904582740,8910,8910,8940,8860,34593
|
|
20230914,105800,59597059430,8910,8860,8930,8850,37264
|
|
20230914,105700,59265823430,8860,8960,8970,8820,71760
|
|
20230914,105600,58628557510,8970,8990,8990,8960,11297
|
|
20230914,105500,58527220440,8990,9010,9020,8980,31581
|
|
20230914,105400,58243009360,9010,8990,9020,8970,23800
|
|
20230914,105300,58028878400,8980,8960,8990,8940,16138
|
|
20230914,105200,57884297880,8960,9000,9000,8940,22036
|
|
20230914,105100,57686472580,9000,9040,9040,8970,40098
|
|
20230914,105000,57325138180,9040,8950,9050,8940,38327
|
|
20230914,104900,56980331760,8940,8930,8960,8920,19739
|
|
20230914,104800,56803846010,8930,8920,8960,8910,23713
|
|
20230914,104700,56592009200,8920,8960,8980,8870,55597
|
|
20230914,104600,56096309380,8960,9040,9050,8900,77635
|
|
20230914,104500,55400911210,9050,9070,9080,9020,16477
|
|
20230914,104400,55251999120,9070,9080,9130,9030,37449
|
|
20230914,104300,54911777030,9070,8990,9070,8960,69837
|
|
20230914,104200,54282766950,8990,9050,9070,8990,79665
|
|
20230914,104100,53563345350,9040,9130,9140,9040,42053
|
|
20230914,104000,53181147650,9140,9100,9140,9080,36845
|
|
20230914,103900,52845279270,9100,9040,9130,9040,48275
|
|
20230914,103800,52406293550,9040,9140,9160,9020,88725
|
|
20230914,103700,51599098450,9130,9250,9250,9130,56319
|
|
20230914,103600,51082839860,9250,9160,9250,9150,112978
|
|
20230914,103500,50044792220,9160,9190,9200,9110,65472
|
|
20230914,103400,49446352670,9190,9200,9210,9120,83655
|
|
20230914,103300,48679044520,9190,9190,9250,9180,129085
|
|
20230914,103200,47489833270,9190,9120,9200,9070,100430
|
|
20230914,103100,46570694470,9100,9170,9170,9020,138780
|
|
20230914,103000,45309099710,9160,9290,9290,9080,180351
|
|
20230914,102900,43654018190,9280,9240,9280,9140,188269
|
|
20230914,102800,41917701930,9230,9150,9250,9130,206475
|
|
20230914,102700,40020337700,9140,8920,9160,8910,259921
|
|
20230914,102600,37669278890,8920,8880,8950,8840,118848
|
|
20230914,102500,36612560340,8880,8860,8890,8790,90193
|
|
20230914,102400,35814442070,8860,8780,8880,8760,95607
|
|
20230914,102300,34972154080,8770,8740,8780,8700,58467
|
|
20230914,102200,34460122000,8730,8620,8760,8600,80968
|
|
20230914,102100,33757139000,8630,8570,8670,8550,34685
|
|
20230914,102000,33458369270,8570,8560,8580,8520,35331
|
|
20230914,101900,33156503780,8570,8630,8640,8540,40895
|
|
20230914,101800,32804951090,8630,8650,8650,8600,21176
|
|
20230914,101700,32622225310,8640,8650,8690,8640,44762
|
|
20230914,101600,32234608040,8650,8570,8700,8550,64847
|
|
20230914,101500,31675333140,8560,8600,8610,8510,47737
|
|
20230914,101400,31266159220,8600,8630,8630,8580,34631
|
|
20230914,101300,30968007020,8630,8600,8630,8500,55980
|
|
20230914,101200,30488492310,8590,8590,8660,8560,57513
|
|
20230914,101100,29993274570,8580,8680,8690,8500,83290
|
|
20230914,101000,29277174160,8670,8700,8730,8610,51607
|
|
20230914,100900,28829196960,8700,8730,8750,8640,57975
|
|
20230914,100800,28325083120,8730,8820,8850,8720,143167
|
|
20230914,100700,27063794100,8810,8780,8870,8750,151677
|
|
20230914,100600,25726962030,8800,8870,8980,8740,313804
|
|
20230914,100500,22946987100,8870,8620,8870,8620,118781
|
|
20230914,100400,21907106130,8620,8520,8660,8520,69123
|
|
20230914,100300,21314629280,8510,8400,8550,8400,75866
|
|
20230914,100200,20671791710,8410,8590,8590,8400,175450
|
|
20230914,100100,19182250680,8580,8660,8660,8510,115016
|
|
20230914,100000,18194920360,8660,8630,8840,8620,166748
|
|
20230914,095900,16736727220,8620,8900,8900,8610,264032
|
|
20230914,095800,14421076540,8600,8600,8600,8600,0
|
|
20230914,095700,14421076540,8600,8600,8600,8600,1799
|
|
20230914,095600,14405605140,8600,8500,8600,8490,146657
|
|
20230914,095500,13149646220,8490,8450,8580,8360,205971
|
|
20230914,095400,11407129210,8450,8270,8520,8260,212773
|
|
20230914,095300,9616884250,8270,8270,8300,8220,65930
|
|
20230914,095200,9072405350,8260,8230,8300,8180,77406
|
|
20230914,095100,8434560400,8230,8200,8330,8190,97822
|
|
20230914,095000,7625845740,8200,8250,8280,8160,61584
|
|
20230914,094900,7120187910,8240,8110,8250,8110,66285
|
|
20230914,094800,6577335100,8100,8070,8130,8050,11952
|
|
20230914,094700,6480508670,8070,8110,8120,8050,8797
|
|
20230914,094600,6409359240,8110,8070,8150,8050,15461
|
|
20230914,094500,6284160310,8070,8060,8090,8020,4396
|
|
20230914,094400,6248687520,8040,8080,8080,8010,20844
|
|
20230914,094300,6081081390,8080,8080,8090,8050,12297
|
|
20230914,094200,5981862550,8070,8160,8160,8070,34829
|
|
20230914,094100,5699420420,8150,8200,8220,8130,46144
|
|
20230914,094000,5322332800,8200,8200,8240,8150,53613
|
|
20230914,093900,4883206600,8200,8180,8200,8130,40700
|
|
20230914,093800,4550602540,8190,8100,8200,8090,46703
|
|
20230914,093700,4170197010,8100,8090,8100,8040,27454
|
|
20230914,093600,3948597840,8090,8000,8150,8000,46036
|
|
20230914,093500,3576670620,8000,7990,8010,7990,8454
|
|
20230914,093400,3509044510,8000,8000,8000,7980,11116
|
|
20230914,093300,3420171490,8000,7980,8020,7980,13647
|
|
20230914,093200,3311002850,7980,7970,7980,7950,11447
|
|
20230914,093100,3219765100,7950,7970,8010,7950,44761
|
|
20230914,093000,2862468120,7970,7940,7980,7930,22624
|
|
20230914,092900,2682640100,7950,7920,7960,7910,18824
|
|
20230914,092800,2533244970,7910,7910,7920,7900,4331
|
|
20230914,092700,2499006700,7910,7880,7920,7880,17159
|
|
20230914,092600,2363360270,7890,7890,7890,7870,1975
|
|
20230914,092500,2347791460,7890,7870,7890,7860,7065
|
|
20230914,092400,2292163330,7870,7870,7890,7860,4798
|
|
20230914,092300,2254384430,7860,7910,7930,7850,8814
|
|
20230914,092200,2184818840,7920,7860,7920,7860,11863
|
|
20230914,092100,2091164780,7860,7840,7860,7830,3706
|
|
20230914,092000,2062103840,7840,7860,7870,7820,9117
|
|
20230914,091900,1990570110,7860,7870,7870,7840,2183
|
|
20230914,091800,1973426450,7880,7900,7900,7860,9125
|
|
20230914,091700,1901469120,7890,7890,7910,7880,12449
|
|
20230914,091600,1803179990,7890,7860,7890,7850,8308
|
|
20230914,091500,1737726200,7850,7860,7860,7830,9540
|
|
20230914,091400,1662922770,7860,7800,7860,7790,12211
|
|
20230914,091300,1567399780,7800,7830,7830,7800,3686
|
|
20230914,091200,1538608120,7830,7840,7850,7830,17819
|
|
20230914,091100,1398900880,7840,7780,7840,7770,8920
|
|
20230914,091000,1329314900,7770,7780,7800,7760,17678
|
|
20230914,090900,1192023050,7780,7790,7800,7770,5846
|
|
20230914,090800,1146515860,7800,7820,7820,7780,3242
|
|
20230914,090700,1121223970,7820,7810,7840,7810,6779
|
|
20230914,090600,1068154610,7800,7770,7800,7750,6617
|
|
20230914,090500,1016762560,7770,7820,7820,7770,12981
|
|
20230914,090400,915714570,7820,7810,7830,7790,15248
|
|
20230914,090300,796699590,7810,7800,7810,7770,6083
|
|
20230914,090200,749302260,7810,7840,7860,7800,21027
|
|
20230914,090100,584672960,7840,7740,7850,7740,32112
|
|
20230914,090000,334032910,7760,7820,7890,7750,40701
|